EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 3.854
+0.002 (0.05%)
At close: Dec 19, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.05% | 100 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.10% | - |
| Dec 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.17% | - |
| Dec 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.32% | - |
| Dec 15, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.08% | 500 |
| Dec 12, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.11% | 38,600 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -1.31% | 2,000 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.19% | 5,000 |
| Dec 9, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 250 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.83% | - |
| Dec 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.76% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Dec 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.52% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.76% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.32% | - |
| Nov 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.81% | - |
| Nov 26, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 1.22% | 175 |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.11% | - |
| Nov 24, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.03% | 2,485 |
| Nov 21, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | -0.97% | 2,610 |
| Nov 20, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.76% | 1,500 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.95% | 500 |
| Nov 18, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -1.41% | 1,000 |
| Nov 17, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.68% | 1,000 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.29% | - |
| Nov 13, 2025 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 0.49% | 16,500 |
| Nov 12, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | 2.83% | 6,412 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.70 | 3.74 | 3.74 | -5.34% | 11,327 |
| Nov 10, 2025 | 3.99 | 4.04 | 3.91 | 3.95 | 3.95 | 1.28% | 4,580 |
| Nov 7, 2025 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -6.61% | 1,214 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -5.09% | 1,000 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 4.07% | 1,550 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.81% | - |
| Nov 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.74% | - |
| Oct 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.07% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.65% | - |
| Oct 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Oct 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Oct 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -1.53% | 9,100 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -0.97% | 450 |
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.81% | - |
| Oct 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.16% | 10 |
| Oct 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.76% | - |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.12% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.01% | - |
| Oct 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.42% | - |
| Oct 13, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.48% | 20,000 |